Indicators

Cvr Energy Inc (NY: CVI )

27.86 +0.39 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.24	13.48	12.50	12.96	990,301	-0.53(-3.96%)
Feb 25, 2021	13.58	13.82	13.18	13.49	860,001	-0.13(-0.95%)
Feb 24, 2021	13.91	14.16	13.47	13.62	1,893,006	-0.61(-4.29%)
Feb 23, 2021	14.34	14.87	12.76	14.23	2,317,502	-0.15(-1.02%)
Feb 22, 2021	13.92	14.65	13.72	14.38	1,550,757	+0.94(+6.99%)
Feb 19, 2021	12.51	13.48	12.51	13.44	886,892	+1.02(+8.22%)
Feb 18, 2021	12.62	12.80	12.20	12.42	783,271	-0.32(-2.49%)
Feb 17, 2021	12.77	12.91	12.49	12.74	1,124,284	+0.34(+2.75%)
Feb 16, 2021	11.74	12.54	11.73	12.40	1,308,606	+0.89(+7.70%)
Feb 12, 2021	11.10	11.52	11.10	11.51	668,661	+0.27(+2.40%)
Feb 11, 2021	11.09	11.33	10.94	11.24	1,001,771	+0.06(+0.58%)
Feb 10, 2021	10.87	11.27	10.80	11.18	845,950	+0.36(+3.37%)
Feb 09, 2021	11.09	11.09	10.62	10.81	699,013	-0.41(-3.66%)
Feb 08, 2021	10.97	11.29	10.88	11.22	576,376	+0.48(+4.42%)
Feb 05, 2021	10.86	10.97	10.66	10.75	426,921	+0.04(+0.38%)
Feb 04, 2021	10.69	10.81	10.41	10.71	633,579	+0.18(+1.73%)
Feb 03, 2021	10.08	10.54	10.03	10.52	1,109,915	+0.49(+4.92%)
Feb 02, 2021	10.25	10.43	9.996	10.03	1,032,594	+0.09(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.